Italia markets open in 2 hours 16 minutes
Dow Jones
32.244,58 +382,60 (+1,20%) Nasdaq
11.675,54 +45,02 (+0,39%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0716 -0,0010 (-0,10%) Bitcoin EUR
26.005,74 +313,22 (+1,22%) CMC Crypto 200
603,82 +4,15 (+0,69%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230324C00090000 | 2023-03-15 11:13AM EDT | 90.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI230324C00092000 | 2023-03-20 10:13AM EDT | 92.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLI230324C00093000 | 2023-03-20 2:31PM EDT | 93.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLI230324C00094000 | 2023-03-20 10:09AM EDT | 94.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI230324C00095000 | 2023-03-20 11:10AM EDT | 95.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| XLI230324C00095500 | 2023-03-17 1:28PM EDT | 95.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLI230324C00096000 | 2023-03-20 10:06AM EDT | 96.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLI230324C00096500 | 2023-03-17 2:29PM EDT | 96.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLI230324C00097000 | 2023-03-20 9:54AM EDT | 97.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI230324C00097500 | 2023-03-20 1:59PM EDT | 97.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 0.00% |
| XLI230324C00098000 | 2023-03-20 3:44PM EDT | 98.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| XLI230324C00098500 | 2023-03-20 2:41PM EDT | 98.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| XLI230324C00099000 | 2023-03-20 4:00PM EDT | 99.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 3.13% |
| XLI230324C00099500 | 2023-03-20 3:50PM EDT | 99.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XLI230324C00100000 | 2023-03-20 12:31PM EDT | 100.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| XLI230324C00100500 | 2023-03-20 1:25PM EDT | 100.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XLI230324C00101000 | 2023-03-20 3:53PM EDT | 101.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| XLI230324C00101500 | 2023-03-20 12:10PM EDT | 101.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI230324C00102000 | 2023-03-20 3:47PM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XLI230324C00102500 | 2023-03-17 10:19AM EDT | 102.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI230324C00103000 | 2023-03-17 10:15AM EDT | 103.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XLI230324C00103500 | 2023-03-17 12:15PM EDT | 103.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI230324C00104000 | 2023-03-20 1:57PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI230324C00104500 | 2023-03-20 11:24AM EDT | 104.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI230324C00105000 | 2023-03-17 12:22PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI230324C00106000 | 2023-03-16 9:30AM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLI230324C00107000 | 2023-03-13 11:13AM EDT | 107.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLI230324C00108000 | 2023-03-03 4:08PM EDT | 108.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLI230324C00109000 | 2023-03-17 12:22PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLI230324C00111000 | 2023-03-20 9:39AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| XLI230324C00112000 | 2023-02-06 1:38PM EDT | 112.00 | 0.19 | 0.00 | 0.19 | 0.00 | - | - | 19 | 70.90% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230324P00070000 | 2023-03-15 9:46AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLI230324P00075000 | 2023-02-10 10:56AM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 29 | 148.83% |
| XLI230324P00082000 | 2023-03-15 12:14PM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLI230324P00083000 | 2023-03-15 12:14PM EDT | 83.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLI230324P00085000 | 2023-03-17 3:39PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLI230324P00087000 | 2023-03-20 12:38PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLI230324P00088000 | 2023-03-15 1:06PM EDT | 88.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLI230324P00089000 | 2023-03-17 3:35PM EDT | 89.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLI230324P00090000 | 2023-03-20 2:10PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| XLI230324P00091000 | 2023-03-20 1:28PM EDT | 91.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XLI230324P00092000 | 2023-03-20 12:12PM EDT | 92.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| XLI230324P00093000 | 2023-03-20 3:30PM EDT | 93.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| XLI230324P00094000 | 2023-03-20 3:56PM EDT | 94.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 933 | 0 | 12.50% |
| XLI230324P00095000 | 2023-03-20 12:13PM EDT | 95.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XLI230324P00095500 | 2023-03-20 12:41PM EDT | 95.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| XLI230324P00096000 | 2023-03-20 12:51PM EDT | 96.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 3.13% |
| XLI230324P00096500 | 2023-03-20 11:56AM EDT | 96.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLI230324P00097000 | 2023-03-20 3:50PM EDT | 97.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| XLI230324P00097500 | 2023-03-20 2:43PM EDT | 97.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| XLI230324P00098000 | 2023-03-17 11:48AM EDT | 98.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| XLI230324P00098500 | 2023-03-17 1:24PM EDT | 98.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI230324P00099000 | 2023-03-20 3:03PM EDT | 99.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XLI230324P00099500 | 2023-03-20 10:08AM EDT | 99.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLI230324P00100000 | 2023-03-20 10:08AM EDT | 100.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLI230324P00100500 | 2023-03-20 9:55AM EDT | 100.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLI230324P00101000 | 2023-03-20 2:37PM EDT | 101.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLI230324P00101500 | 2023-03-20 9:55AM EDT | 101.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI230324P00102000 | 2023-03-17 9:54AM EDT | 102.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLI230324P00102500 | 2023-03-16 2:47PM EDT | 102.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLI230324P00103000 | 2023-03-15 3:57PM EDT | 103.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLI230324P00103500 | 2023-03-17 1:52PM EDT | 103.50 | 7.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI230324P00104000 | 2023-03-20 11:15AM EDT | 104.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI230324P00104500 | 2023-03-10 2:39PM EDT | 104.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI230324P00105000 | 2023-03-10 2:39PM EDT | 105.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI230324P00106000 | 2023-03-10 2:49PM EDT | 106.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLI230324P00107000 | 2023-03-10 2:39PM EDT | 107.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XLI230324P00108000 | 2023-02-03 1:54PM EDT | 108.00 | 5.50 | 3.15 | 6.80 | 0.00 | - | 1 | 1 | 0.00% |
| XLI230324P00109000 | 2023-02-02 2:26PM EDT | 109.00 | 6.10 | 4.05 | 8.00 | 0.00 | - | - | 1 | 0.00% |
| XLI230324P00110000 | 2023-02-03 3:11PM EDT | 110.00 | 7.50 | 5.00 | 9.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
